`
[--[65.84.65.76]--]
TITAN
Titan Company Limited

3183.7 -4.15 (-0.13%)

Back to Option Chain


Historical option data for TITAN

14 Nov 2024 04:11 PM IST
TITAN 28NOV2024 3000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 192 -7.10 - 122 -25 224
13 Nov 3187.85 199.1 -13.45 14.46 30 1 249
12 Nov 3198.45 212.55 -6.45 28.12 43 5 252
11 Nov 3206.60 219 16.30 18.67 68 -8 246
8 Nov 3186.25 202.7 36.70 17.77 201 -29 254
7 Nov 3120.85 166 -42.30 25.04 226 61 282
6 Nov 3177.05 208.3 -59.10 20.23 1,373 132 222
5 Nov 3230.25 267.4 -6.95 28.22 76 8 91
4 Nov 3222.00 274.35 -42.60 36.08 82 36 82
1 Nov 3293.70 316.95 0.00 0.00 0 35 0
31 Oct 3267.05 316.95 -18.65 - 43 32 43
30 Oct 3308.45 335.6 25.60 - 5 -2 10
29 Oct 3283.40 310 -12.00 - 10 9 12
28 Oct 3283.05 322 15.05 - 1 1 2
25 Oct 3266.55 306.95 -43.10 - 2 0 1
24 Oct 3330.90 350.05 -258.00 - 1 0 0
23 Oct 3288.60 608.05 0.00 - 0 0 0
22 Oct 3329.80 608.05 0.00 - 0 0 0
21 Oct 3363.25 608.05 0.00 - 0 0 0
18 Oct 3381.45 608.05 0.00 - 0 0 0
17 Oct 3403.35 608.05 0.00 - 0 0 0
16 Oct 3471.00 608.05 0.00 - 0 0 0
10 Oct 3447.25 608.05 - 0 0 0


For Titan Company Limited - strike price 3000 expiring on 28NOV2024

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 192, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 224


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 199.1, which was -13.45 lower than the previous day. The implied volatity was 14.46, the open interest changed by 1 which increased total open position to 249


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 212.55, which was -6.45 lower than the previous day. The implied volatity was 28.12, the open interest changed by 5 which increased total open position to 252


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 219, which was 16.30 higher than the previous day. The implied volatity was 18.67, the open interest changed by -8 which decreased total open position to 246


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 202.7, which was 36.70 higher than the previous day. The implied volatity was 17.77, the open interest changed by -29 which decreased total open position to 254


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 166, which was -42.30 lower than the previous day. The implied volatity was 25.04, the open interest changed by 61 which increased total open position to 282


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 208.3, which was -59.10 lower than the previous day. The implied volatity was 20.23, the open interest changed by 132 which increased total open position to 222


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 267.4, which was -6.95 lower than the previous day. The implied volatity was 28.22, the open interest changed by 8 which increased total open position to 91


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 274.35, which was -42.60 lower than the previous day. The implied volatity was 36.08, the open interest changed by 36 which increased total open position to 82


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 316.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 316.95, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 335.6, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TITAN was trading at 3283.40. The strike last trading price was 310, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TITAN was trading at 3283.05. The strike last trading price was 322, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TITAN was trading at 3266.55. The strike last trading price was 306.95, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TITAN was trading at 3330.90. The strike last trading price was 350.05, which was -258.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TITAN was trading at 3288.60. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 608.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 608.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TITAN 28NOV2024 3000 PE
Delta: -0.10
Vega: 1.13
Theta: -0.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 8.3 -1.20 26.24 2,502 252 2,617
13 Nov 3187.85 9.5 0.05 26.64 2,059 -184 2,370
12 Nov 3198.45 9.45 1.20 25.89 1,650 -179 2,615
11 Nov 3206.60 8.25 -2.75 25.56 3,641 -395 2,838
8 Nov 3186.25 11 -11.85 24.19 3,141 24 3,227
7 Nov 3120.85 22.85 3.95 25.06 6,860 -917 3,202
6 Nov 3177.05 18.9 -12.05 27.78 23,149 1,217 4,106
5 Nov 3230.25 30.95 -6.65 37.09 4,933 33 2,877
4 Nov 3222.00 37.6 10.60 38.66 4,301 579 2,840
1 Nov 3293.70 27 1.00 37.95 222 50 2,261
31 Oct 3267.05 26 7.10 - 3,672 693 2,218
30 Oct 3308.45 18.9 -1.00 - 772 232 1,514
29 Oct 3283.40 19.9 -2.80 - 1,352 491 1,281
28 Oct 3283.05 22.7 -3.05 - 763 362 790
25 Oct 3266.55 25.75 9.85 - 560 141 428
24 Oct 3330.90 15.9 -8.05 - 232 79 288
23 Oct 3288.60 23.95 0.95 - 87 46 210
22 Oct 3329.80 23 4.00 - 44 17 162
21 Oct 3363.25 19 2.35 - 76 38 144
18 Oct 3381.45 16.65 -5.80 - 122 71 107
17 Oct 3403.35 22.45 14.45 - 35 28 35
16 Oct 3471.00 8 -7.00 - 2 0 6
10 Oct 3447.25 15 - 5 4 5


For Titan Company Limited - strike price 3000 expiring on 28NOV2024

Delta for 3000 PE is -0.10

Historical price for 3000 PE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 8.3, which was -1.20 lower than the previous day. The implied volatity was 26.24, the open interest changed by 252 which increased total open position to 2617


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 26.64, the open interest changed by -184 which decreased total open position to 2370


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9.45, which was 1.20 higher than the previous day. The implied volatity was 25.89, the open interest changed by -179 which decreased total open position to 2615


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 8.25, which was -2.75 lower than the previous day. The implied volatity was 25.56, the open interest changed by -395 which decreased total open position to 2838


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 11, which was -11.85 lower than the previous day. The implied volatity was 24.19, the open interest changed by 24 which increased total open position to 3227


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 22.85, which was 3.95 higher than the previous day. The implied volatity was 25.06, the open interest changed by -917 which decreased total open position to 3202


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 18.9, which was -12.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1217 which increased total open position to 4106


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 30.95, which was -6.65 lower than the previous day. The implied volatity was 37.09, the open interest changed by 33 which increased total open position to 2877


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 37.6, which was 10.60 higher than the previous day. The implied volatity was 38.66, the open interest changed by 579 which increased total open position to 2840


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 27, which was 1.00 higher than the previous day. The implied volatity was 37.95, the open interest changed by 50 which increased total open position to 2261


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 26, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 18.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TITAN was trading at 3283.40. The strike last trading price was 19.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TITAN was trading at 3283.05. The strike last trading price was 22.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TITAN was trading at 3266.55. The strike last trading price was 25.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TITAN was trading at 3330.90. The strike last trading price was 15.9, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TITAN was trading at 3288.60. The strike last trading price was 23.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 23, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 16.65, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 22.45, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to